Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.383 8.383 7.806 8.037 170,461 -0.37(-4.39%)
Sep 27, 2002 8.452 8.475 8.268 8.406 62,411 -0.05(-0.55%)
Sep 26, 2002 8.322 8.568 8.322 8.452 30,815 +0.21(+2.52%)
Sep 25, 2002 8.183 8.252 7.868 8.245 73,463 +0.07(+0.85%)
Sep 24, 2002 8.268 8.268 8.175 8.175 58,770 -0.17(-2.03%)
Sep 23, 2002 8.737 8.737 8.345 8.345 59,421 -0.42(-4.74%)
Sep 20, 2002 8.845 8.937 8.691 8.760 80,224 -0.01(-0.09%)
Sep 19, 2002 8.845 8.875 8.714 8.768 2,379,443 -0.08(-0.87%)
Sep 18, 2002 9.191 9.191 8.829 8.845 53,569 -0.35(-3.77%)
Sep 17, 2002 8.806 9.214 8.629 9.191 81,005 +0.39(+4.46%)
Sep 16, 2002 8.768 8.814 8.729 8.798 74,633 -0.02(-0.17%)
Sep 13, 2002 8.652 8.837 8.621 8.814 1,547,288 +0.16(+1.87%)
Sep 12, 2002 8.852 8.852 8.614 8.652 203,747 -0.23(-2.60%)
Sep 11, 2002 8.852 8.975 8.852 8.883 182,033 +0.06(+0.70%)
Sep 10, 2002 8.552 8.845 8.468 8.821 261,478 +0.27(+3.15%)
Sep 09, 2002 8.545 8.568 8.422 8.552 56,430 -0.06(-0.71%)
Sep 06, 2002 8.560 8.806 8.475 8.614 80,875 +0.09(+1.08%)
Sep 05, 2002 8.614 8.760 8.468 8.521 74,113 -0.69(-7.51%)
Sep 04, 2002 9.314 9.398 8.883 9.214 60,201 -0.05(-0.58%)
Sep 03, 2002 9.883 9.883 9.237 9.268 74,893 -0.57(-5.79%)
Aug 30, 2002 10.32 10.35 9.829 9.837 42,517 -0.48(-4.69%)
Aug 29, 2002 10.38 10.65 10.32 10.32 46,808 -0.06(-0.59%)
Aug 28, 2002 10.65 10.69 10.29 10.38 28,215 -0.31(-2.88%)
Aug 27, 2002 10.64 10.77 10.42 10.69 65,922 +0.05(+0.43%)
Aug 26, 2002 10.36 10.65 10.35 10.64 22,364 +0.30(+2.90%)
Aug 23, 2002 10.61 10.62 10.21 10.34 42,257 -0.29(-2.75%)
Aug 22, 2002 10.61 10.65 10.57 10.64 26,264 +0.06(+0.58%)
Aug 21, 2002 10.57 10.65 10.39 10.57 46,808 +0.02(+0.22%)
Aug 20, 2002 10.57 10.61 10.50 10.55 30,685 -0.22(-2.00%)
Aug 16, 2002 10.84 10.84 10.65 10.77 13,782 -0.12(-1.06%)
Aug 15, 2002 10.61 10.92 10.57 10.88 42,257 +0.35(+3.28%)
Aug 14, 2002 10.50 10.54 10.35 10.54 53,179 +0.07(+0.66%)
Aug 13, 2002 10.78 10.80 10.46 10.47 31,465 -0.30(-2.79%)
Aug 12, 2002 10.77 10.77 10.65 10.77 780,145 -0.02(-0.14%)
Aug 07, 2002 10.81 10.81 10.60 10.78 30,945 +0.02(+0.14%)
Aug 06, 2002 9.960 10.80 9.944 10.77 102,199 +0.88(+8.95%)
Aug 05, 2002 10.50 10.63 9.883 9.883 41,477 -0.65(-6.20%)
Aug 02, 2002 10.69 10.69 10.44 10.54 70,863 -0.12(-1.08%)
Aug 01, 2002 10.77 10.90 10.57 10.65 85,295 -0.13(-1.21%)
Jul 31, 2002 11.16 11.16 10.78 10.78 40,307 -0.38(-3.38%)
Jul 30, 2002 11.18 11.27 11.00 11.16 40,957 -0.02(-0.21%)
Jul 29, 2002 10.94 11.38 10.94 11.18 98,558 +0.32(+2.97%)
Jul 26, 2002 10.28 10.86 10.28 10.86 138,735 +0.55(+5.37%)
Jul 25, 2002 9.537 10.31 9.537 10.31 88,546 +0.80(+8.41%)
Jul 24, 2002 9.767 9.821 9.229 9.506 250,166 -0.30(-3.06%)
Jul 23, 2002 9.806 9.967 9.644 9.806 50,449 -0.06(-0.62%)
Jul 22, 2002 10.31 10.31 9.806 9.867 58,900 -0.44(-4.25%)
Jul 19, 2002 10.42 10.58 10.31 10.31 28,215 -0.44(-4.08%)
Jul 17, 2002 11.00 11.14 10.73 10.74 22,754 -0.56(-4.97%)
Jul 12, 2002 11.50 11.74 11.27 11.31 59,551 -0.25(-2.13%)
Jul 11, 2002 11.69 11.82 11.49 11.55 97,648 -0.18(-1.57%)
Jul 10, 2002 11.79 11.88 11.56 11.74 50,449 -0.05(-0.46%)
Jul 09, 2002 11.61 11.79 11.61 11.79 33,676 +0.17(+1.46%)
Jul 08, 2002 11.57 11.62 11.57 11.62 92,057 +0.09(+0.80%)
Jul 05, 2002 11.30 11.60 11.30 11.53 38,227 +0.25(+2.18%)
Jul 04, 2002 11.77 11.79 11.17 11.28 54,740 +0.00(+0.00%)
Jul 03, 2002 11.77 11.79 11.17 11.28 54,740 -0.46(-3.93%)
Jul 02, 2002 12.07 12.10 11.66 11.74 72,683 -0.38(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.